We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.26 | 9.65986394558 | 44.1 | 48.36 | 43.24 | 1079329 | 45.37886238 | CS |
| 4 | 3.24 | 7.18085106383 | 45.12 | 48.36 | 42.54 | 1027455 | 45.65540664 | CS |
| 12 | 6.89 | 16.6144200627 | 41.47 | 50.51 | 40.88 | 1362199 | 46.01506482 | CS |
| 26 | 0.58 | 1.21389702805 | 47.78 | 51.35 | 39.335 | 1239765 | 45.46882603 | CS |
| 52 | 7.41 | 18.0952380952 | 40.95 | 53.39 | 36.3562 | 1264306 | 45.32105054 | CS |
| 156 | 1.29 | 2.74059910771 | 47.07 | 65 | 31.03 | 1183573 | 47.12092307 | CS |
| 260 | -0.26 | -0.534759358289 | 48.62 | 65 | 18.16 | 988687 | 45.17278468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 48.36 | 1.57 | 3.36 | 47.99 | 48.5 | 47.089 | 1432563 |
| 1726699200 | 46.79 | 0.82 | 1.78 | 46.18 | 48.07 | 45.57 | 1323645 |
| 1726612800 | 45.97 | 0.79 | 1.75 | 45.6 | 46.52 | 45.27 | 1092361 |
| 1726526400 | 45.18 | 0.49 | 1.10 | 44.95 | 45.61 | 44.56 | 935368 |
| 1726267200 | 44.69 | 0.96 | 2.20 | 44.06 | 44.71 | 43.94 | 1088334 |
| 1726180800 | 43.73 | -0.23 | -0.52 | 44.1 | 44.195 | 43.24 | 956938 |
| 1726094400 | 43.96 | -0.87 | -1.94 | 44.28 | 44.28 | 42.54 | 952792 |
| 1726008000 | 44.83 | 0.14 | 0.31 | 44.83 | 44.97 | 43.6 | 1297278 |
| 1725921600 | 44.69 | 1.21 | 2.78 | 43.73 | 44.9 | 43.22 | 1475729 |
| 1725662400 | 43.48 | -1.28 | -2.86 | 44.94 | 45.31 | 43.41 | 1004005 |
| 1725576000 | 44.76 | -0.96 | -2.10 | 46.25 | 46.25 | 44.685 | 1043192 |
| 1725489600 | 45.72 | -0.95 | -2.04 | 46.39 | 46.89 | 45.28 | 800951 |
| 1725403200 | 46.67 | -0.76 | -1.60 | 46.99 | 47.64 | 46.52 | 912487 |
| 1725057600 | 47.43 | 0.16 | 0.34 | 47.39 | 47.66 | 46.85 | 841981 |
| 1724971200 | 47.27 | 0.38 | 0.81 | 47.34 | 47.72 | 46.33 | 743924 |
| 1724884800 | 46.89 | 0.28 | 0.60 | 46.43 | 46.92 | 46.16 | 888661 |
| 1724798400 | 46.61 | -0.09 | -0.19 | 46.44 | 46.71 | 45.9 | 977912 |
| 1724712000 | 46.7 | -0.7 | -1.48 | 47.89 | 47.99 | 46.65 | 748066 |
| 1724452800 | 47.4 | 2.33 | 5.17 | 45.56 | 47.5 | 45.425 | 1572429 |
| 1724366400 | 45.07 | -0.04 | -0.09 | 45.12 | 45.64 | 44.9601 | 865592 |
| 1724280000 | 45.11 | 0.07 | 0.16 | 45.37 | 45.49 | 44.545 | 852125 |
| 1724193600 | 45.04 | -0.84 | -1.83 | 45.63 | 45.84 | 44.84 | 599914 |
| 1724107200 | 45.88 | 0.3 | 0.66 | 45.55 | 46.03 | 45.41 | 860251 |
| 1723848000 | 45.58 | 0.21 | 0.46 | 45.2 | 45.975 | 45.1 | 754929 |
| 1723761600 | 45.37 | 1.22 | 2.76 | 45.2 | 46 | 45.045 | 919770 |
| 1723675200 | 44.15 | 0.25 | 0.57 | 44.18 | 44.35 | 43.49 | 640013 |
| 1723588800 | 43.9 | 0.24 | 0.55 | 44.16 | 44.16 | 42.98 | 671198 |
| 1723502400 | 43.66 | -0.75 | -1.69 | 44.82 | 45.58 | 43.4 | 878028 |
| 1723243200 | 44.41 | 0.45 | 1.02 | 44.03 | 44.575 | 43.86 | 1315116 |
| 1723156800 | 43.96 | 1.33 | 3.12 | 43.35 | 44.195 | 43.08 | 1064165 |
| 1723070400 | 42.63 | -0.33 | -0.77 | 43.69 | 44.02 | 42.475 | 828006 |
| 1722984000 | 42.96 | 0.47 | 1.11 | 42.42 | 44.04 | 42.24 | 1480254 |
| 1722897600 | 42.49 | -1.61 | -3.65 | 41.88 | 42.99 | 40.88 | 1614318 |
| 1722638400 | 44.1 | -2.11 | -4.57 | 44.79 | 44.79 | 43.5 | 1365625 |
| 1722552000 | 46.21 | -3.41 | -6.87 | 49.6 | 49.8 | 45.975 | 1431810 |
| 1722465600 | 49.62 | 0.27 | 0.55 | 49.31 | 50.43 | 48.82 | 1376783 |
| 1722379200 | 49.35 | 1.06 | 2.20 | 48.66 | 49.5 | 48.12 | 1307148 |
| 1722292800 | 48.29 | -0.91 | -1.85 | 48.92 | 48.96 | 47.78 | 1410108 |
| 1722033600 | 49.2 | 0.6 | 1.23 | 48.89 | 49.37 | 48.43 | 1709081 |
| 1721947200 | 48.6 | 2.24 | 4.83 | 46.66 | 48.9 | 46.32 | 2008618 |
| 1721860800 | 46.36 | 0.35 | 0.76 | 46.32 | 47.49 | 46.15 | 2583654 |
| 1721774400 | 46.01 | -2.78 | -5.70 | 41.54 | 46.9 | 41.54 | 4381914 |
| 1721688000 | 48.79 | 0.97 | 2.03 | 47.73 | 48.83 | 47.19 | 3647011 |
| 1721428800 | 47.82 | -0.65 | -1.34 | 48.38 | 49.12 | 47.75 | 2573444 |
| 1721342400 | 48.47 | -0.59 | -1.20 | 48.96 | 49.83 | 48.11 | 1791244 |
| 1721256000 | 49.06 | -0.53 | -1.07 | 49.04 | 50.51 | 48.82 | 2173246 |
| 1721169600 | 49.59 | 1.7 | 3.55 | 48.35 | 49.9 | 47.9 | 1667051 |
| 1721083200 | 47.89 | 1.16 | 2.48 | 48 | 48.24 | 47.42 | 1868879 |
| 1720824000 | 46.73 | 0.18 | 0.39 | 46.75 | 47.12 | 46.29 | 1309333 |
| 1720737600 | 46.55 | 2.08 | 4.68 | 45.15 | 46.64 | 45.02 | 1579604 |
| 1720651200 | 44.47 | 0.88 | 2.02 | 43.37 | 44.51 | 43.31 | 929828 |
| 1720564800 | 43.59 | 0.75 | 1.75 | 42.64 | 43.69 | 42.5 | 1195054 |
| 1720478400 | 42.84 | -0.21 | -0.49 | 43.04 | 43.59 | 42.53 | 1214495 |
| 1720219200 | 43.05 | -0.4 | -0.92 | 43.31 | 43.81 | 42.89 | 1980466 |
| 1720040640 | 43.45 | -1.68 | -3.72 | 45.02 | 45.21 | 43.43 | 1034367 |
| 1719960000 | 45.13 | 0.87 | 1.97 | 44.07 | 45.29 | 44.07 | 1852882 |
| 1719873600 | 44.26 | 2.8 | 6.75 | 43.5 | 44.61 | 43.5 | 2094577 |
| 1719614400 | 41.46 | 0 | 0.00 | 41.46 | 41.46 | 41.46 | 0 |
| 1719528000 | 41.46 | -0.2 | -0.48 | 41.47 | 41.64 | 41.1 | 1159403 |
| 1719441600 | 41.66 | 0 | 0.00 | 41.28 | 41.73 | 41.13 | 783629 |
| 1719355200 | 41.66 | -0.48 | -1.14 | 41.85 | 42.18 | 41.46 | 991442 |
| 1719268800 | 42.14 | 1.28 | 3.13 | 40.92 | 42.54 | 40.86 | 1037323 |
| 1719009600 | 40.86 | -0.05 | -0.12 | 40.75 | 40.91 | 40.29 | 2403722 |
| 1718923200 | 40.91 | 0.14 | 0.34 | 40.48 | 41.105 | 40.48 | 710028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
